Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanoviricides Inc (NY: NNVC )

1.280 -0.050 (-3.76%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.330 1.340 1.280 1.280 55,761 -0.05(-3.76%)
Nov 20, 2024 1.390 1.390 1.280 1.330 102,768 -0.04(-2.92%)
Nov 19, 2024 1.310 1.380 1.270 1.370 244,254 +0.08(+6.20%)
Nov 18, 2024 1.250 1.290 1.230 1.290 221,966 +0.06(+4.88%)
Nov 15, 2024 1.400 1.400 1.200 1.230 204,552 -0.11(-8.21%)
Nov 14, 2024 1.340 1.390 1.310 1.340 87,959 -0.01(-0.74%)
Nov 13, 2024 1.370 1.390 1.330 1.350 61,391 +0.00(+0.00%)
Nov 12, 2024 1.380 1.405 1.330 1.350 185,875 -0.05(-3.57%)
Nov 11, 2024 1.400 1.425 1.380 1.400 155,783 -0.04(-2.78%)
Nov 08, 2024 1.480 1.500 1.420 1.440 114,103 -0.05(-3.36%)
Nov 07, 2024 1.510 1.510 1.460 1.490 63,900 +0.03(+2.05%)
Nov 06, 2024 1.580 1.580 1.440 1.460 78,224 -0.04(-2.67%)
Nov 05, 2024 1.490 1.560 1.480 1.500 166,521 +0.03(+2.04%)
Nov 04, 2024 1.440 1.470 1.420 1.470 94,866 +0.05(+3.52%)
Nov 01, 2024 1.430 1.450 1.380 1.420 98,918 -0.01(-0.70%)
Oct 31, 2024 1.390 1.500 1.380 1.430 308,954 +0.07(+5.15%)
Oct 30, 2024 1.430 1.460 1.300 1.360 140,848 -0.08(-5.56%)
Oct 29, 2024 1.540 1.540 1.430 1.440 187,856 -0.08(-5.26%)
Oct 28, 2024 1.550 1.550 1.490 1.520 142,644 +0.02(+1.67%)
Oct 25, 2024 1.530 1.530 1.470 1.495 107,553 +0.01(+0.34%)
Oct 24, 2024 1.490 1.516 1.462 1.490 156,110 +0.01(+0.68%)
Oct 23, 2024 1.470 1.510 1.461 1.480 166,062 -0.02(-1.33%)
Oct 22, 2024 1.520 1.520 1.470 1.500 76,936 +0.03(+2.04%)
Oct 21, 2024 1.520 1.520 1.420 1.470 102,414 -0.01(-0.68%)
Oct 18, 2024 1.500 1.517 1.435 1.480 125,796 -0.01(-0.67%)
Oct 17, 2024 1.500 1.520 1.479 1.490 158,864 -0.02(-1.32%)
Oct 16, 2024 1.540 1.540 1.460 1.510 130,749 +0.01(+0.67%)
Oct 15, 2024 1.450 1.515 1.440 1.500 136,055 +0.07(+4.90%)
Oct 14, 2024 1.500 1.500 1.410 1.430 112,561 -0.06(-4.03%)
Oct 11, 2024 1.380 1.515 1.380 1.490 285,136 +0.12(+8.76%)
Oct 10, 2024 1.390 1.397 1.350 1.370 81,030 -0.01(-0.72%)
Oct 09, 2024 1.450 1.450 1.375 1.380 114,148 -0.04(-2.82%)
Oct 08, 2024 1.440 1.510 1.380 1.420 344,972 +0.05(+3.65%)
Oct 07, 2024 1.490 1.500 1.330 1.370 179,357 -0.10(-6.80%)
Oct 04, 2024 1.410 1.470 1.400 1.470 86,439 +0.06(+4.26%)
Oct 03, 2024 1.490 1.500 1.400 1.410 154,157 -0.08(-5.37%)
Oct 02, 2024 1.500 1.600 1.430 1.490 695,417 +0.03(+2.05%)
Oct 01, 2024 1.480 1.500 1.440 1.460 70,824 -0.04(-2.67%)
Sep 30, 2024 1.390 1.510 1.390 1.500 182,580 +0.05(+3.45%)
Sep 27, 2024 1.440 1.493 1.400 1.450 110,857 +0.03(+2.11%)
Sep 26, 2024 1.490 1.530 1.410 1.420 607,330 +0.07(+5.19%)
Sep 25, 2024 1.420 1.464 1.330 1.350 98,779 -0.10(-6.90%)
Sep 24, 2024 1.580 1.590 1.420 1.450 166,849 -0.09(-5.84%)
Sep 23, 2024 1.580 1.640 1.505 1.540 97,647 -0.03(-1.91%)
Sep 20, 2024 1.520 1.580 1.520 1.570 71,482 -0.01(-0.63%)
Sep 19, 2024 1.700 1.745 1.560 1.580 121,122 -0.08(-4.82%)
Sep 18, 2024 1.570 1.680 1.550 1.660 81,235 +0.07(+4.40%)
Sep 17, 2024 1.550 1.615 1.508 1.590 57,324 +0.09(+6.00%)
Sep 16, 2024 1.600 1.640 1.490 1.500 104,219 -0.11(-6.83%)
Sep 13, 2024 1.690 1.720 1.590 1.610 126,317 -0.07(-4.17%)
Sep 12, 2024 1.610 1.680 1.580 1.680 53,081 +0.05(+3.07%)
Sep 11, 2024 1.580 1.650 1.550 1.630 59,757 +0.03(+1.87%)
Sep 10, 2024 1.530 1.650 1.520 1.600 83,356 +0.06(+3.90%)
Sep 09, 2024 1.660 1.690 1.530 1.540 197,209 -0.15(-8.88%)
Sep 06, 2024 1.800 1.800 1.660 1.690 175,033 -0.10(-5.59%)
Sep 05, 2024 1.750 1.850 1.740 1.790 305,123 +0.05(+2.87%)
Sep 04, 2024 1.780 1.860 1.720 1.740 157,642 -0.04(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.